1-800-FLOWERS.COM, Inc. (NQ: FLWS)
7.180 USD  -0.140 (-1.91%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 7.270 7.480 7.150 7.180 103,530 -0.14(-1.91%)
Jan 26, 2015 7.530 7.730 7.300 7.320 96,038 -0.17(-2.27%)
Jan 23, 2015 7.510 7.580 7.370 7.490 101,311 +0.00(+0.00%)
Jan 22, 2015 7.290 7.490 7.150 7.490 169,106 +0.28(+3.88%)
Jan 21, 2015 7.450 7.530 7.140 7.210 220,391 -0.23(-3.09%)
Jan 20, 2015 7.390 7.500 7.260 7.440 226,912 +0.03(+0.40%)
Jan 16, 2015 7.170 7.470 7.170 7.410 195,409 +0.21(+2.92%)
Jan 15, 2015 7.200 263,920 -0.31(-4.13%)
Jan 14, 2015 7.480 7.680 7.370 7.510 115,259 -0.08(-1.05%)
Jan 13, 2015 7.590 135,073 -0.01(-0.13%)
Jan 12, 2015 7.870 7.870 7.510 7.600 114,976 -0.26(-3.31%)
Jan 09, 2015 8.060 8.060 7.740 7.860 190,508 -0.19(-2.36%)
Jan 08, 2015 7.800 8.050 7.720 8.050 197,666 +0.35(+4.55%)
Jan 07, 2015 7.640 7.760 7.600 7.700 94,372 +0.14(+1.85%)
Jan 06, 2015 7.800 7.810 7.420 7.560 173,818 -0.25(-3.20%)
Jan 05, 2015 7.880 7.930 7.650 7.810 129,979 -0.06(-0.76%)
Jan 02, 2015 8.240 8.280 7.850 7.870 162,538 -0.37(-4.49%)
Dec 31, 2014 8.240 8.240 8.240 0 -0.04(-0.48%)
Dec 30, 2014 8.250 8.400 8.170 8.280 145,358 -0.02(-0.24%)
Dec 29, 2014 8.310 8.350 8.210 8.300 99,913 -0.01(-0.12%)
Dec 26, 2014 8.140 8.330 8.040 8.310 166,090 +0.24(+2.97%)
Dec 24, 2014 8.070 8.070 8.070 0 +0.18(+2.28%)
Dec 23, 2014 8.040 8.040 7.830 7.890 73,168 -0.09(-1.13%)
Dec 22, 2014 8.100 8.110 7.800 7.980 115,412 -0.07(-0.87%)
Dec 19, 2014 8.160 8.200 8.027 8.050 305,432 -0.11(-1.35%)
Dec 18, 2014 8.010 8.180 7.840 8.160 139,157 +0.24(+3.03%)
Dec 17, 2014 7.350 7.920 7.350 7.920 229,215 +0.55(+7.46%)
Dec 16, 2014 7.580 7.370 177,678 -0.02(-0.27%)
Dec 15, 2014 7.550 7.600 7.359 7.390 173,821 -0.10(-1.34%)
Dec 12, 2014 7.500 7.660 7.290 7.490 234,316 -0.05(-0.66%)
Dec 11, 2014 7.640 7.771 7.510 7.540 195,746 -0.03(-0.40%)
Dec 10, 2014 8.130 8.180 7.540 7.570 308,763 -0.56(-6.89%)
Dec 09, 2014 7.970 8.250 7.810 8.130 179,516 +0.18(+2.26%)
Dec 08, 2014 7.880 8.030 7.858 7.950 233,618 +0.09(+1.15%)
Dec 05, 2014 7.620 8.000 7.620 7.860 204,326 +0.16(+2.08%)
Dec 04, 2014 7.950 7.950 7.680 7.700 163,751 -0.25(-3.14%)
Dec 03, 2014 7.800 8.000 7.711 7.950 179,647 +0.05(+0.63%)
Dec 02, 2014 7.910 8.190 7.600 7.900 338,552 -0.12(-1.50%)
Dec 01, 2014 8.400 8.550 8.020 8.020 353,592 -0.53(-6.20%)
Nov 28, 2014 8.690 8.750 8.540 8.550 115,496 -0.14(-1.67%)
Nov 26, 2014 8.695 8.695 8.695 0 +0.18(+2.05%)
Nov 25, 2014 8.510 8.650 8.460 8.520 143,121 +0.01(+0.12%)
Nov 24, 2014 8.480 8.700 8.450 8.510 227,098 +0.07(+0.83%)
Nov 21, 2014 8.660 8.660 8.370 8.440 157,783 -0.07(-0.82%)
Nov 20, 2014 8.430 8.560 8.130 8.510 206,341 +0.01(+0.12%)
Nov 19, 2014 8.680 8.680 8.500 8.500 146,998 -0.15(-1.73%)
Nov 18, 2014 8.660 8.760 8.500 8.650 175,992 +0.01(+0.12%)
Nov 17, 2014 8.990 9.050 8.605 8.640 267,914 -0.35(-3.89%)
Nov 14, 2014 9.050 9.110 8.870 8.990 214,430 -0.02(-0.22%)
Nov 13, 2014 9.100 9.310 8.950 9.010 347,336 -0.02(-0.22%)
Nov 12, 2014 8.930 9.120 8.640 9.030 760,866 +0.19(+2.15%)
Nov 11, 2014 8.530 9.040 8.490 8.840 798,792 +0.33(+3.88%)
Nov 10, 2014 8.310 8.510 8.160 8.510 324,495 +0.22(+2.65%)
Nov 07, 2014 7.900 8.392 7.865 8.290 371,236 +0.37(+4.67%)
Nov 06, 2014 7.990 8.060 7.835 7.920 120,037 -0.04(-0.50%)
Nov 05, 2014 8.060 8.090 7.820 7.960 225,413 -0.07(-0.87%)
Nov 04, 2014 8.010 8.100 7.940 8.030 187,602 +0.02(+0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here